Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.3999 USD |
24,150.3094 ZRX |
0.4295 USD |
0.3724 USD |
0.4295 USD |
0.3732 USD |
| 2022-05-17 |
0.4128 USD |
100,432.6021 ZRX |
0.4018 USD |
0.3957 USD |
0.4254 USD |
0.4232 USD |
| 2022-05-16 |
0.4052 USD |
109,063.6959 ZRX |
0.4407 USD |
0.3871 USD |
0.4489 USD |
0.4067 USD |
| 2022-05-15 |
0.4203 USD |
90,903.1432 ZRX |
0.4269 USD |
0.4055 USD |
0.4388 USD |
0.4383 USD |
| 2022-05-14 |
0.3708 USD |
143,041.0170 ZRX |
0.3932 USD |
0.3555 USD |
0.4221 USD |
0.4112 USD |
| 2022-05-13 |
0.3825 USD |
162,915.6893 ZRX |
0.3347 USD |
0.3323 USD |
0.4120 USD |
0.3725 USD |
| 2022-05-12 |
0.3354 USD |
244,285.9090 ZRX |
0.3943 USD |
0.2846 USD |
0.4108 USD |
0.3250 USD |
| 2022-05-11 |
0.4278 USD |
273,292.3979 ZRX |
0.5010 USD |
0.3574 USD |
0.5166 USD |
0.3813 USD |
| 2022-05-10 |
0.5356 USD |
97,321.8281 ZRX |
0.5033 USD |
0.4805 USD |
0.5689 USD |
0.5117 USD |
| 2022-05-09 |
0.5568 USD |
97,567.3852 ZRX |
0.6263 USD |
0.5018 USD |
0.6270 USD |
0.5204 USD |
| 2022-05-08 |
0.6388 USD |
28,776.2815 ZRX |
0.6625 USD |
0.6199 USD |
0.6625 USD |
0.6240 USD |
| 2022-05-07 |
0.6906 USD |
30,643.9673 ZRX |
0.7127 USD |
0.6539 USD |
0.7148 USD |
0.6694 USD |
| 2022-05-06 |
0.6999 USD |
91,397.4795 ZRX |
0.7303 USD |
0.6800 USD |
0.7375 USD |
0.7003 USD |
| 2022-05-05 |
0.7586 USD |
94,508.4335 ZRX |
0.8082 USD |
0.6889 USD |
0.8267 USD |
0.7117 USD |
| 2022-05-04 |
0.7664 USD |
83,416.5146 ZRX |
0.7097 USD |
0.7057 USD |
0.8015 USD |
0.8015 USD |
| 2022-05-03 |
0.7052 USD |
74,894.0769 ZRX |
0.7158 USD |
0.6772 USD |
0.7493 USD |
0.6950 USD |
| 2022-05-02 |
0.7315 USD |
14,571.8146 ZRX |
0.7278 USD |
0.6913 USD |
0.7774 USD |
0.7174 USD |
| 2022-05-01 |
0.7097 USD |
51,393.9364 ZRX |
0.7343 USD |
0.6866 USD |
0.7419 USD |
0.7175 USD |
| 2022-04-30 |
0.7940 USD |
100,705.8473 ZRX |
0.7473 USD |
0.7457 USD |
0.8327 USD |
0.7603 USD |
| 2022-04-29 |
0.7805 USD |
19,108.2439 ZRX |
0.8197 USD |
0.7450 USD |
0.8238 USD |
0.7457 USD |
| 2022-04-28 |
0.8751 USD |
69,065.6538 ZRX |
0.8750 USD |
0.8098 USD |
0.9337 USD |
0.8146 USD |
| 2022-04-27 |
0.8682 USD |
139,718.7105 ZRX |
0.8290 USD |
0.8082 USD |
0.9100 USD |
0.8803 USD |
| 2022-04-26 |
0.8228 USD |
292,090.9292 ZRX |
0.7799 USD |
0.7499 USD |
0.8991 USD |
0.8344 USD |
| 2022-04-25 |
0.7621 USD |
106,614.3629 ZRX |
0.8109 USD |
0.7375 USD |
0.8130 USD |
0.7817 USD |
| 2022-04-24 |
0.8229 USD |
65,996.6475 ZRX |
0.8397 USD |
0.8018 USD |
0.8585 USD |
0.8223 USD |
| 2022-04-23 |
0.8670 USD |
51,927.8567 ZRX |
0.8636 USD |
0.8365 USD |
0.9153 USD |
0.8427 USD |
| 2022-04-22 |
0.9014 USD |
169,376.0859 ZRX |
0.9458 USD |
0.8470 USD |
0.9770 USD |
0.8615 USD |
| 2022-04-21 |
1.0626 USD |
548,294.3373 ZRX |
1.0937 USD |
0.9288 USD |
1.1746 USD |
0.9368 USD |
| 2022-04-20 |
0.8251 USD |
547,669.8988 ZRX |
0.7344 USD |
0.7038 USD |
1.0693 USD |
1.0518 USD |
| 2022-04-19 |
0.7176 USD |
92,038.8054 ZRX |
0.7153 USD |
0.7007 USD |
0.7350 USD |
0.7275 USD |
| 2022-04-18 |
0.6820 USD |
38,777.3320 ZRX |
0.6891 USD |
0.6532 USD |
0.7132 USD |
0.7132 USD |
| 2022-04-17 |
0.7063 USD |
11,313.0036 ZRX |
0.7250 USD |
0.6847 USD |
0.7254 USD |
0.6890 USD |
| 2022-04-16 |
0.7194 USD |
2,928.3842 ZRX |
0.7396 USD |
0.7118 USD |
0.7438 USD |
0.7326 USD |
| 2022-04-15 |
0.7373 USD |
57,411.2075 ZRX |
0.7527 USD |
0.7250 USD |
0.7666 USD |
0.7349 USD |
| 2022-04-14 |
0.7476 USD |
92,134.5286 ZRX |
0.7674 USD |
0.7355 USD |
0.7979 USD |
0.7544 USD |
| 2022-04-13 |
0.7292 USD |
152,173.1763 ZRX |
0.7139 USD |
0.7079 USD |
0.7783 USD |
0.7722 USD |
| 2022-04-12 |
0.6960 USD |
61,187.8894 ZRX |
0.6861 USD |
0.6651 USD |
0.7179 USD |
0.7017 USD |
| 2022-04-11 |
0.7195 USD |
156,440.0856 ZRX |
0.7495 USD |
0.6798 USD |
0.7539 USD |
0.6903 USD |
| 2022-04-10 |
0.7663 USD |
12,875.0932 ZRX |
0.8053 USD |
0.7485 USD |
0.8123 USD |
0.7555 USD |
| 2022-04-09 |
0.8007 USD |
133,935.6224 ZRX |
0.7737 USD |
0.7737 USD |
0.8200 USD |
0.8012 USD |
| 2022-04-08 |
0.7876 USD |
218,035.2163 ZRX |
0.7539 USD |
0.7516 USD |
0.8250 USD |
0.7611 USD |
| 2022-04-07 |
0.7308 USD |
86,057.1099 ZRX |
0.7018 USD |
0.6937 USD |
0.7521 USD |
0.7516 USD |
| 2022-04-06 |
0.7370 USD |
327,443.5184 ZRX |
0.8000 USD |
0.7088 USD |
0.8159 USD |
0.7200 USD |
| 2022-04-05 |
0.8291 USD |
49,933.7622 ZRX |
0.8850 USD |
0.8092 USD |
0.8908 USD |
0.8159 USD |
| 2022-04-04 |
0.8647 USD |
83,378.4266 ZRX |
0.9043 USD |
0.8200 USD |
0.9081 USD |
0.8850 USD |
| 2022-04-03 |
0.8820 USD |
89,569.1916 ZRX |
0.8531 USD |
0.8289 USD |
0.9493 USD |
0.9154 USD |
| 2022-04-02 |
0.8438 USD |
77,019.7282 ZRX |
0.8121 USD |
0.8093 USD |
0.8793 USD |
0.8587 USD |
| 2022-04-01 |
0.8151 USD |
60,762.8826 ZRX |
0.7698 USD |
0.7312 USD |
0.8925 USD |
0.8060 USD |
| 2022-03-31 |
0.8142 USD |
172,887.1296 ZRX |
0.8202 USD |
0.7563 USD |
0.8359 USD |
0.7706 USD |
| 2022-03-30 |
0.7732 USD |
254,672.8339 ZRX |
0.7191 USD |
0.6965 USD |
0.8524 USD |
0.8233 USD |